COOP

Mr Cooper Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.08 4.88% 23.20 00:00:02
Close Price Low Price High Price Open Price Previous Close
23.20 22.185 23.315 22.19 22.12
more quote information »

COOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.4725.1421.6923.31938,418-1.27-5.19%
1 Month20.6625.1420.667823.271,006,0772.5412.29%
3 Months16.2925.1416.1120.781,385,1226.9142.42%
6 Months8.4425.147.8116.931,097,88814.76174.88%
1 Year12.1525.144.3114.20917,80711.0590.95%
3 Years15.5625.144.3112.57873,9877.6449.1%
5 Years15.5625.144.3112.57873,9877.6449.1%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 23.20 1.08 4.88% 22.19 23.315 22.185 810,879
Oct 22 2020 22.12 -0.80 -3.49% 22.85 23.29 21.69 1,127,435
Oct 21 2020 22.92 -1.33 -5.48% 24.285 24.46 22.68 1,280,738
Oct 20 2020 24.25 0.52 2.19% 24.32 25.14 24.1301 1,091,369
Oct 19 2020 23.73 -0.46 -1.9% 24.47 24.55 23.64 545,834
Oct 16 2020 24.19 -0.29 -1.18% 24.47 24.65 24.00 646,712
Oct 15 2020 24.48 0.49 2.04% 23.71 24.64 23.5201 1,037,578
Oct 14 2020 23.99 0.05 0.21% 23.90 24.705 23.82 786,972
Oct 13 2020 23.94 0.26 1.1% 23.19 24.19 23.19 750,150
Oct 12 2020 23.68 -0.52 -2.15% 24.14 24.37 23.56 703,525
Oct 09 2020 24.20 0.47 1.98% 24.36 24.47 23.70 822,123
Oct 08 2020 23.73 0.35 1.5% 23.65 24.09 23.26 671,546
Oct 07 2020 23.38 -0.15 -0.64% 24.02 24.23 23.30 1,278,423
Oct 06 2020 23.53 -0.42 -1.75% 24.00 24.465 23.38 1,195,068
Oct 05 2020 23.95 0.07 0.29% 24.24 24.58 23.78 1,022,577
Oct 02 2020 23.88 0.72 3.11% 22.42 24.06 22.40 1,288,545
Oct 01 2020 23.16 0.84 3.76% 22.39 23.40 22.18 1,271,460
Sep 30 2020 22.32 0.08 0.36% 22.21 22.90 22.14 1,097,030
Sep 29 2020 22.24 -0.16 -0.71% 22.38 22.80 21.93 1,146,077
Sep 28 2020 22.40 1.47 7.02% 21.40 22.95 21.30 1,472,948
Sep 25 2020 20.93 0.13 0.6% 20.66 21.2802 20.6678 885,431
See More Historical Prices »


Your Recent History
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.